C4X Discovery Holdings PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 Apr 2024 |
GBX |
8.05 |
9 |
7.4 |
8.225 |
8.225 |
-0.325 (-3.80%)
|
1,024,248 |
| 18 Apr 2024 |
GBX |
8.95 |
10 |
8.154 |
8.55 |
8.55 |
-0.2 (-2.29%)
|
679,865 |
| 17 Apr 2024 |
GBX |
9.5 |
10 |
8 |
8.75 |
8.75 |
-0.675 (-7.16%)
|
606,108 |
| 16 Apr 2024 |
GBX |
8.75 |
10.4635 |
8.45 |
9.425 |
9.425 |
+0.9 (+10.56%)
|
1,614,334 |
| 15 Apr 2024 |
GBX |
9.15 |
9.9 |
8.1 |
8.525 |
8.525 |
-0.475 (-5.28%)
|
981,510 |
| 12 Apr 2024 |
GBX |
8 |
9.4 |
8 |
9 |
9 |
-0.675 (-6.98%)
|
376,917 |
| 11 Apr 2024 |
GBX |
9.5 |
10 |
9.2975 |
9.675 |
9.675 |
+0.4 (+4.31%)
|
586,313 |
| 10 Apr 2024 |
GBX |
9.05 |
9.8 |
9.05 |
9.275 |
9.275 |
-0.225 (-2.37%)
|
893,920 |
| 9 Apr 2024 |
GBX |
9.8954 |
10 |
9.27 |
9.5 |
9.5 |
-1.1 (-10.38%)
|
327,623 |
| 8 Apr 2024 |
GBX |
9.05 |
10.6 |
9.05 |
10.6 |
10.6 |
+1.05 (+10.99%)
|
1,215,779 |
| 5 Apr 2024 |
GBX |
9.5 |
10.2199 |
8.0645 |
9.55 |
9.55 |
+0.75 (+8.52%)
|
1,057,151 |
| 4 Apr 2024 |
GBX |
7.7 |
8.8 |
7.5 |
8.8 |
8.8 |
+1 (+12.82%)
|
9,623,761 |
| 3 Apr 2024 |
GBX |
8.2 |
8.45 |
7.35 |
7.8 |
7.8 |
-0.425 (-5.17%)
|
2,147,666 |
| 2 Apr 2024 |
GBX |
9.6 |
9.6 |
7.9 |
8.225 |
8.225 |
-1.415 (-14.68%)
|
2,741,154 |
| 28 Mar 2024 |
GBX |
9.3 |
10.7 |
9.215 |
9.64 |
9.64 |
-0.36 (-3.60%)
|
1,605,845 |
| 27 Mar 2024 |
GBX |
8.4 |
10.5 |
7.6 |
10 |
10 |
-3.2 (-24.24%)
|
9,389,640 |
| 26 Mar 2024 |
GBX |
13.2 |
13.925 |
13.2 |
13.2 |
13.2 |
-0.675 (-4.86%)
|
15,531 |
| 25 Mar 2024 |
GBX |
13.5 |
14.45 |
13 |
13.875 |
13.875 |
-0.45 (-3.14%)
|
173,238 |
| 22 Mar 2024 |
GBX |
15 |
15.0445 |
13.5 |
14.325 |
14.325 |
+1.325 (+10.19%)
|
670,204 |
| 21 Mar 2024 |
GBX |
13 |
14.493 |
13 |
13 |
13 |
0.0 (0.0%)
|
114,389 |
| 20 Mar 2024 |
GBX |
14.5 |
14.5 |
13 |
13 |
13 |
-1.35 (-9.41%)
|
55,349 |
| 19 Mar 2024 |
GBX |
14 |
14.414 |
13.5345 |
14.35 |
14.35 |
+0.35 (+2.50%)
|
122,875 |
| 18 Mar 2024 |
GBX |
12.95 |
14.3 |
12.95 |
14 |
14 |
+1 (+7.69%)
|
660,366 |
| 15 Mar 2024 |
GBX |
12.95 |
13 |
12.2375 |
13 |
13 |
0.0 (0.0%)
|
150,173 |
| 14 Mar 2024 |
GBX |
12 |
13 |
12 |
13 |
13 |
+1 (+8.33%)
|
206,090 |
| 13 Mar 2024 |
GBX |
12 |
12.95 |
12 |
12 |
12 |
-0.75 (-5.88%)
|
33,773 |
| 12 Mar 2024 |
GBX |
12.75 |
12.75 |
12.75 |
12.75 |
12.75 |
+0.15 (+1.19%)
|
11 |
| 11 Mar 2024 |
GBX |
12.6 |
12.95 |
12.3126 |
12.6 |
12.6 |
+0.25 (+2.02%)
|
7,668 |
| 8 Mar 2024 |
GBX |
12 |
13 |
12 |
12.35 |
12.35 |
+0.775 (+6.70%)
|
319,509 |
| 7 Mar 2024 |
GBX |
11.75 |
11.75 |
11 |
11.575 |
11.575 |
-0.575 (-4.73%)
|
266,130 |
